Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer High Income Trust (NY: PHT )

7.340 -0.020 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 5.993 6.060 5.984 6.052 176,167 +0.07(+1.13%)
Jul 28, 2022 5.925 6.022 5.908 5.984 225,588 +0.07(+1.14%)
Jul 27, 2022 5.883 5.942 5.866 5.917 125,836 +0.06(+1.01%)
Jul 26, 2022 5.875 5.900 5.850 5.858 143,834 -0.06(-1.00%)
Jul 25, 2022 5.908 5.934 5.892 5.917 104,679 +0.02(+0.29%)
Jul 22, 2022 5.908 5.951 5.850 5.900 238,949 -0.02(-0.28%)
Jul 21, 2022 5.841 5.917 5.816 5.917 174,534 +0.08(+1.44%)
Jul 20, 2022 5.833 5.875 5.807 5.833 258,520 -0.01(-0.25%)
Jul 19, 2022 5.806 5.847 5.764 5.847 203,548 +0.08(+1.30%)
Jul 18, 2022 5.872 5.872 5.739 5.772 101,505 -0.04(-0.72%)
Jul 15, 2022 5.806 5.814 5.789 5.814 81,953 +0.04(+0.72%)
Jul 14, 2022 5.797 5.797 5.756 5.772 78,246 -0.06(-1.00%)
Jul 13, 2022 5.781 5.831 5.764 5.831 169,738 -0.02(-0.29%)
Jul 12, 2022 5.781 5.864 5.781 5.847 102,525 +0.08(+1.45%)
Jul 11, 2022 5.814 5.814 5.756 5.764 79,185 -0.05(-0.86%)
Jul 08, 2022 5.839 5.898 5.772 5.814 165,786 -0.04(-0.71%)
Jul 07, 2022 5.822 5.872 5.822 5.856 126,972 +0.05(+0.86%)
Jul 06, 2022 5.839 5.856 5.806 5.806 113,420 -0.06(-1.00%)
Jul 05, 2022 5.923 5.948 5.806 5.864 141,475 -0.06(-0.99%)
Jul 01, 2022 5.872 5.923 5.872 5.923 61,331 +0.03(+0.57%)
Jun 30, 2022 5.864 5.889 5.814 5.889 132,770 +0.01(+0.14%)
Jun 29, 2022 5.881 5.906 5.856 5.881 42,015 +0.00(+0.00%)
Jun 28, 2022 5.973 5.989 5.872 5.881 118,217 -0.05(-0.84%)
Jun 27, 2022 5.889 5.948 5.856 5.931 282,508 +0.06(+0.99%)
Jun 24, 2022 5.856 5.906 5.831 5.872 130,644 +0.04(+0.72%)
Jun 23, 2022 5.797 5.839 5.758 5.831 93,404 +0.03(+0.43%)
Jun 22, 2022 5.706 5.806 5.706 5.806 94,828 +0.06(+1.02%)
Jun 21, 2022 5.756 5.806 5.731 5.747 148,307 +0.02(+0.29%)
Jun 17, 2022 5.681 5.781 5.681 5.731 70,287 +0.00(+0.00%)
Jun 16, 2022 5.822 5.828 5.706 5.731 151,232 -0.11(-1.86%)
Jun 15, 2022 5.839 5.906 5.839 5.839 88,188 +0.00(+0.04%)
Jun 14, 2022 5.812 5.887 5.804 5.837 93,045 +0.03(+0.57%)
Jun 13, 2022 5.878 5.903 5.787 5.804 164,694 -0.18(-3.04%)
Jun 10, 2022 6.035 6.060 5.986 5.986 194,147 -0.07(-1.23%)
Jun 09, 2022 6.184 6.184 6.052 6.060 130,525 -0.12(-1.87%)
Jun 08, 2022 6.193 6.201 6.151 6.176 93,003 -0.01(-0.13%)
Jun 07, 2022 6.176 6.184 6.143 6.184 108,877 +0.02(+0.27%)
Jun 06, 2022 6.217 6.242 6.159 6.168 62,805 -0.04(-0.67%)
Jun 03, 2022 6.217 6.234 6.193 6.209 58,014 -0.02(-0.40%)
Jun 02, 2022 6.184 6.250 6.184 6.234 62,725 +0.05(+0.80%)
Jun 01, 2022 6.176 6.267 6.176 6.184 77,724 +0.02(+0.40%)
May 31, 2022 6.283 6.287 6.159 6.159 176,393 -0.11(-1.72%)
May 27, 2022 6.143 6.283 6.114 6.267 263,612 +0.20(+3.27%)
May 26, 2022 5.969 6.077 5.949 6.069 168,456 +0.12(+2.09%)
May 25, 2022 5.870 5.957 5.870 5.945 217,417 +0.06(+0.98%)
May 24, 2022 5.895 5.895 5.854 5.887 133,884 +0.01(+0.14%)
May 23, 2022 5.878 5.895 5.854 5.878 81,993 +0.02(+0.42%)
May 20, 2022 5.854 5.903 5.829 5.854 98,538 +0.00(+0.00%)
May 19, 2022 5.845 5.895 5.833 5.854 43,362 +0.01(+0.14%)
May 18, 2022 5.829 5.858 5.820 5.845 82,489 -0.03(-0.56%)
May 17, 2022 5.870 5.895 5.844 5.878 127,058 +0.02(+0.32%)
May 16, 2022 5.860 5.893 5.843 5.860 108,029 -0.02(-0.28%)
May 13, 2022 5.909 5.934 5.860 5.876 160,372 +0.02(+0.28%)
May 12, 2022 5.925 5.934 5.835 5.860 160,399 -0.07(-1.24%)
May 11, 2022 5.950 6.040 5.934 5.934 115,256 -0.06(-0.96%)
May 10, 2022 6.024 6.064 5.934 5.991 178,101 -0.01(-0.14%)
May 09, 2022 6.065 6.114 5.983 5.999 87,881 -0.12(-2.01%)
May 06, 2022 6.147 6.196 6.106 6.122 136,393 -0.02(-0.40%)
May 05, 2022 6.245 6.259 6.147 6.147 96,566 -0.16(-2.47%)
May 04, 2022 6.155 6.302 6.147 6.302 165,560 +0.09(+1.45%)
May 03, 2022 6.188 6.253 6.183 6.212 71,712 -0.01(-0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.